U.S. Energy Corp.USEGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.02 | $1.05 | $0.98 | $1.00 | 876,692 |
| 1/30/2026 | $1.14 | $1.14 | $1.03 | $1.08 | 1.43M |
| 1/29/2026 | $1.21 | $1.25 | $1.09 | $1.15 | 2.26M |
| 1/28/2026 | $1.01 | $1.15 | $1.01 | $1.13 | 1.97M |
| 1/27/2026 | $0.98 | $1.02 | $0.96 | $1.00 | 976,000 |
| 1/26/2026 | $1.00 | $1.02 | $0.96 | $0.98 | 1.04M |
| 1/23/2026 | $1.03 | $1.06 | $1.00 | $1.00 | 1.34M |
| 1/22/2026 | $0.99 | $1.02 | $0.97 | $1.00 | 827,300 |
| 1/21/2026 | $1.01 | $1.05 | $0.97 | $0.99 | 792,500 |
| 1/20/2026 | $1.03 | $1.05 | $1.01 | $1.01 | 266,000 |
| 1/16/2026 | $1.00 | $1.04 | $1.00 | $1.04 | 382,944 |
| 1/15/2026 | $1.01 | $1.04 | $0.99 | $1.01 | 938,700 |
| 1/14/2026 | $0.99 | $1.11 | $0.99 | $1.06 | 2.99M |
| 1/13/2026 | $1.00 | $1.05 | $0.98 | $0.99 | 3.02M |
| 1/12/2026 | $1.02 | $1.07 | $0.99 | $1.00 | 1.68M |
| 1/9/2026 | $1.05 | $1.07 | $1.02 | $1.03 | 630,400 |
| 1/8/2026 | $0.98 | $1.06 | $0.97 | $1.05 | 1.78M |
| 1/7/2026 | $0.97 | $1.02 | $0.96 | $0.97 | 926,200 |
| 1/6/2026 | $0.98 | $1.01 | $0.95 | $0.98 | 1.55M |
| 1/5/2026 | $1.08 | $1.09 | $0.96 | $0.98 | 16.55M |
| 1/2/2026 | $0.93 | $0.96 | $0.91 | $0.96 | 184,600 |
| 12/31/2025 | $0.95 | $0.97 | $0.92 | $0.92 | 259,300 |
| 12/30/2025 | $0.98 | $1.03 | $0.94 | $0.94 | 271,800 |
| 12/29/2025 | $0.93 | $0.99 | $0.93 | $0.98 | 703,439 |
| 12/26/2025 | $0.97 | $0.99 | $0.94 | $0.94 | 366,300 |
| 12/24/2025 | $1.00 | $1.02 | $0.97 | $0.97 | 251,044 |
| 12/23/2025 | $0.97 | $1.02 | $0.96 | $1.01 | 277,500 |
| 12/22/2025 | $0.92 | $1.02 | $0.92 | $0.99 | 774,300 |
| 12/19/2025 | $0.92 | $0.95 | $0.92 | $0.92 | 400,500 |
| 12/18/2025 | $0.97 | $0.99 | $0.93 | $0.94 | 820,200 |
| 12/17/2025 | $0.93 | $1.01 | $0.92 | $0.99 | 1.45M |
| 12/16/2025 | $0.97 | $0.97 | $0.93 | $0.94 | 280,936 |
| 12/15/2025 | $0.98 | $0.99 | $0.94 | $0.95 | 260,600 |
| 12/12/2025 | $1.02 | $1.03 | $0.97 | $0.98 | 324,230 |
| 12/11/2025 | $1.02 | $1.02 | $0.99 | $0.99 | 107,980 |
| 12/10/2025 | $1.02 | $1.04 | $1.00 | $1.02 | 127,400 |
| 12/9/2025 | $1.00 | $1.04 | $0.99 | $1.04 | 177,000 |
| 12/8/2025 | $1.07 | $1.07 | $1.00 | $1.01 | 233,335 |
| 12/5/2025 | $1.03 | $1.07 | $1.01 | $1.06 | 495,000 |
| 12/4/2025 | $0.98 | $1.04 | $0.98 | $1.01 | 346,830 |
| 12/3/2025 | $0.97 | $1.00 | $0.97 | $0.99 | 179,400 |
| 12/2/2025 | $1.01 | $1.03 | $0.96 | $0.97 | 277,300 |
| 12/1/2025 | $0.99 | $1.05 | $0.98 | $1.02 | 277,400 |
| 11/28/2025 | $1.00 | $1.03 | $0.98 | $0.98 | 260,900 |
| 11/26/2025 | $1.01 | $1.06 | $1.00 | $1.00 | 164,211 |
| 11/25/2025 | $1.01 | $1.02 | $0.99 | $0.99 | 218,900 |
| 11/24/2025 | $0.98 | $1.03 | $0.98 | $1.02 | 172,453 |
| 11/21/2025 | $0.97 | $1.00 | $0.94 | $0.98 | 237,300 |
| 11/20/2025 | $1.02 | $1.02 | $0.94 | $0.96 | 463,344 |
| 11/19/2025 | $1.05 | $1.05 | $0.99 | $0.99 | 400,831 |
| 11/18/2025 | $1.03 | $1.07 | $1.02 | $1.07 | 175,183 |
| 11/17/2025 | $1.05 | $1.07 | $1.02 | $1.03 | 263,312 |
| 11/14/2025 | $1.04 | $1.07 | $1.02 | $1.05 | 265,000 |
| 11/13/2025 | $1.06 | $1.10 | $1.05 | $1.05 | 230,796 |
| 11/12/2025 | $1.10 | $1.10 | $1.05 | $1.05 | 296,329 |
| 11/11/2025 | $1.10 | $1.14 | $1.08 | $1.13 | 226,000 |
| 11/10/2025 | $1.10 | $1.10 | $1.05 | $1.08 | 277,900 |
| 11/7/2025 | $1.07 | $1.08 | $1.04 | $1.06 | 492,400 |
| 11/6/2025 | $1.15 | $1.15 | $1.06 | $1.09 | 496,900 |
| 11/5/2025 | $1.12 | $1.15 | $1.11 | $1.13 | 233,226 |